Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.40 | 14.75 | 14.34 | 14.41 | 224,293 | -0.07(-0.48%) |
Sep 28, 2006 | 14.80 | 14.85 | 13.94 | 14.48 | 343,777 | -0.02(-0.14%) |
Sep 27, 2006 | 13.97 | 14.50 | 13.97 | 14.50 | 228,206 | +0.39(+2.76%) |
Sep 26, 2006 | 13.70 | 14.16 | 13.65 | 14.11 | 198,314 | +0.47(+3.45%) |
Sep 25, 2006 | 13.25 | 13.74 | 13.05 | 13.64 | 106,895 | +0.46(+3.49%) |
Sep 22, 2006 | 13.39 | 13.42 | 12.89 | 13.18 | 151,913 | -0.30(-2.23%) |
Sep 21, 2006 | 14.20 | 14.31 | 13.42 | 13.48 | 243,743 | -0.54(-3.85%) |
Sep 20, 2006 | 13.70 | 14.16 | 13.62 | 14.02 | 161,237 | +0.48(+3.55%) |
Sep 19, 2006 | 13.92 | 13.97 | 13.41 | 13.54 | 115,536 | -0.43(-3.08%) |
Sep 18, 2006 | 14.50 | 14.50 | 13.80 | 13.97 | 180,516 | -0.54(-3.72%) |
Sep 15, 2006 | 14.20 | 14.58 | 13.82 | 14.51 | 294,848 | +0.49(+3.50%) |
Sep 14, 2006 | 14.39 | 14.42 | 13.87 | 14.02 | 247,969 | -0.36(-2.50%) |
Sep 13, 2006 | 14.12 | 14.45 | 13.96 | 14.38 | 216,608 | +0.33(+2.35%) |
Sep 12, 2006 | 13.79 | 14.15 | 13.66 | 14.05 | 158,519 | +0.36(+2.63%) |
Sep 11, 2006 | 14.02 | 14.04 | 13.54 | 13.69 | 154,471 | -0.33(-2.35%) |
Sep 08, 2006 | 13.96 | 14.42 | 13.82 | 14.02 | 163,048 | +0.15(+1.08%) |
Sep 07, 2006 | 13.87 | 14.10 | 13.77 | 13.87 | 161,000 | -0.03(-0.22%) |
Sep 06, 2006 | 14.16 | 14.16 | 13.88 | 13.90 | 257,288 | -0.36(-2.52%) |
Sep 05, 2006 | 15.38 | 15.38 | 14.17 | 14.26 | 302,089 | -0.02(-0.14%) |
Sep 01, 2006 | 13.07 | 15.10 | 13.00 | 14.28 | 595,376 | +1.26(+9.68%) |
Aug 31, 2006 | 12.85 | 13.30 | 12.80 | 13.02 | 140,644 | +0.23(+1.80%) |
Aug 30, 2006 | 13.03 | 13.03 | 12.54 | 12.79 | 175,184 | -0.26(-1.99%) |
Aug 29, 2006 | 12.67 | 13.15 | 12.67 | 13.05 | 205,946 | +0.38(+3.00%) |
Aug 28, 2006 | 12.78 | 13.00 | 12.67 | 12.67 | 116,916 | -0.06(-0.47%) |
Aug 25, 2006 | 12.55 | 12.89 | 12.30 | 12.73 | 147,740 | +0.11(+0.87%) |
Aug 24, 2006 | 12.78 | 12.99 | 12.53 | 12.62 | 108,705 | -0.20(-1.56%) |
Aug 23, 2006 | 13.19 | 13.32 | 12.77 | 12.82 | 120,598 | -0.30(-2.29%) |
Aug 22, 2006 | 13.27 | 13.48 | 13.04 | 13.12 | 86,150 | -0.27(-2.02%) |
Aug 21, 2006 | 13.11 | 13.60 | 12.79 | 13.39 | 132,736 | +0.27(+2.06%) |
Aug 18, 2006 | 13.05 | 13.24 | 12.59 | 13.12 | 144,588 | +0.14(+1.08%) |
Aug 17, 2006 | 12.76 | 13.32 | 12.71 | 12.98 | 174,733 | +0.13(+1.01%) |
Aug 16, 2006 | 12.70 | 12.89 | 12.62 | 12.85 | 129,054 | +0.27(+2.15%) |
Aug 15, 2006 | 12.37 | 12.58 | 12.04 | 12.58 | 123,920 | +0.47(+3.88%) |
Aug 14, 2006 | 11.97 | 12.39 | 11.71 | 12.11 | 107,236 | +0.29(+2.45%) |
Aug 11, 2006 | 11.66 | 12.11 | 11.62 | 11.82 | 196,567 | +0.10(+0.85%) |
Aug 10, 2006 | 11.78 | 11.85 | 11.52 | 11.72 | 130,131 | -0.10(-0.85%) |
Aug 09, 2006 | 12.43 | 12.67 | 11.73 | 11.82 | 230,280 | -0.46(-3.75%) |
Aug 08, 2006 | 12.50 | 12.85 | 12.17 | 12.28 | 118,971 | -0.30(-2.38%) |
Aug 07, 2006 | 12.45 | 12.65 | 12.25 | 12.58 | 125,266 | +0.01(+0.08%) |
Aug 04, 2006 | 13.12 | 13.25 | 12.21 | 12.57 | 254,975 | -0.30(-2.33%) |
Aug 03, 2006 | 12.38 | 13.04 | 12.00 | 12.87 | 161,630 | +0.32(+2.55%) |
Aug 02, 2006 | 12.92 | 13.32 | 12.41 | 12.55 | 167,113 | -0.24(-1.88%) |
Aug 01, 2006 | 12.73 | 12.99 | 12.33 | 12.79 | 225,316 | +0.02(+0.16%) |
Jul 31, 2006 | 12.21 | 12.85 | 12.19 | 12.77 | 234,849 | +0.37(+2.98%) |
Jul 28, 2006 | 12.21 | 12.52 | 12.00 | 12.40 | 301,794 | +0.35(+2.90%) |
Jul 27, 2006 | 12.56 | 12.65 | 11.94 | 12.05 | 347,110 | -0.39(-3.14%) |
Jul 26, 2006 | 12.80 | 12.80 | 12.09 | 12.44 | 530,050 | -0.16(-1.27%) |
Jul 25, 2006 | 12.11 | 12.91 | 11.88 | 12.60 | 438,362 | +0.45(+3.70%) |
Jul 24, 2006 | 11.74 | 12.17 | 11.74 | 12.15 | 219,994 | +0.54(+4.65%) |
Jul 21, 2006 | 11.78 | 11.91 | 11.29 | 11.61 | 282,331 | -0.26(-2.19%) |
Jul 20, 2006 | 12.93 | 12.94 | 11.87 | 11.87 | 187,356 | -0.97(-7.55%) |
Jul 19, 2006 | 11.97 | 12.98 | 11.97 | 12.84 | 281,421 | +0.89(+7.45%) |
Jul 18, 2006 | 11.76 | 12.00 | 11.52 | 11.95 | 283,325 | +0.21(+1.79%) |
Jul 17, 2006 | 12.55 | 12.81 | 11.68 | 11.74 | 296,914 | -0.81(-6.45%) |
Jul 14, 2006 | 12.66 | 12.71 | 12.30 | 12.55 | 189,065 | -0.17(-1.34%) |
Jul 13, 2006 | 13.30 | 13.45 | 12.71 | 12.72 | 181,417 | -0.72(-5.36%) |
Jul 12, 2006 | 13.92 | 14.00 | 13.37 | 13.44 | 112,807 | -0.55(-3.93%) |
Jul 11, 2006 | 13.44 | 14.14 | 13.38 | 13.99 | 188,415 | +0.50(+3.71%) |
Jul 10, 2006 | 14.00 | 14.00 | 13.30 | 13.49 | 204,976 | -0.42(-3.02%) |
Jul 07, 2006 | 14.35 | 14.53 | 13.91 | 13.91 | 196,415 | -0.54(-3.74%) |
Jul 06, 2006 | 14.68 | 14.68 | 14.35 | 14.45 | 315,359 | -0.35(-2.36%) |
Jul 05, 2006 | 15.31 | 15.41 | 14.59 | 14.80 | 273,675 | -0.72(-4.64%) |